Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	17.33	17.42	17.04	17.11	5,037,552	-0.24(-1.36%)
Nov 26, 2014	17.42	17.34	17.34	17.34	2,641,674	-0.03(-0.16%)
Nov 25, 2014	17.45	17.47	17.26	17.37	4,847,987	-0.03(-0.16%)
Nov 24, 2014	17.44	17.54	17.37	17.40	4,160,458	+0.01(+0.04%)
Nov 21, 2014	17.57	17.59	17.28	17.39	8,498,085	+0.01(+0.04%)
Nov 20, 2014	17.37	17.52	17.31	17.39	2,387,311	-0.04(-0.20%)
Nov 19, 2014	17.51	17.60	17.39	17.42	3,644,957	-0.15(-0.85%)
Nov 18, 2014	17.42	17.62	17.32	17.57	4,066,512	+0.15(+0.86%)
Nov 17, 2014	17.19	17.47	17.12	17.42	4,158,091	+0.24(+1.41%)
Nov 14, 2014	17.23	17.30	17.14	17.18	5,582,962	-0.11(-0.62%)
Nov 13, 2014	17.59	17.67	17.27	17.29	6,054,411	-0.27(-1.55%)
Nov 12, 2014	17.68	17.82	17.55	17.56	7,457,925	-0.35(-1.96%)
Nov 11, 2014	18.00	18.09	17.79	17.91	4,388,367	-0.06(-0.32%)
Nov 10, 2014	17.87	17.97	17.77	17.97	4,539,622	+0.11(+0.59%)
Nov 07, 2014	17.68	17.89	17.64	17.86	5,873,158	+0.21(+1.16%)
Nov 06, 2014	17.75	17.78	17.36	17.66	8,414,935	-0.13(-0.76%)
Nov 05, 2014	17.66	17.85	17.29	17.79	13,262,029	+0.35(+1.99%)
Nov 04, 2014	17.55	17.64	17.27	17.44	6,792,725	-0.17(-0.96%)
Nov 03, 2014	17.44	17.77	17.39	17.61	8,837,972	+0.23(+1.34%)
Oct 31, 2014	17.34	17.40	17.16	17.38	7,175,804	+0.10(+0.57%)
Oct 30, 2014	17.15	17.38	17.12	17.28	6,244,395	+0.15(+0.87%)
Oct 29, 2014	17.22	17.31	16.91	17.13	3,349,252	-0.06(-0.37%)
Oct 28, 2014	17.06	17.20	17.02	17.20	4,510,415	+0.20(+1.17%)
Oct 27, 2014	17.00	16.99	16.99	17.00	5,435,204	+0.01(+0.04%)
Oct 24, 2014	16.91	17.09	16.85	16.99	2,848,755	+0.13(+0.76%)
Oct 23, 2014	16.77	17.00	16.69	16.86	4,447,082	+0.21(+1.28%)
Oct 22, 2014	16.90	17.10	16.64	16.65	7,281,977	-0.25(-1.47%)
Oct 21, 2014	16.73	16.98	16.66	16.90	5,570,443	+0.23(+1.40%)
Oct 20, 2014	16.40	16.74	16.32	16.66	5,298,508	+0.26(+1.60%)
Oct 17, 2014	16.09	16.51	15.95	16.40	10,534,589	+0.44(+2.75%)
Oct 16, 2014	15.50	16.16	15.41	15.96	14,016,783	+0.29(+1.85%)
Oct 15, 2014	15.94	15.99	14.92	15.67	13,827,820	-0.47(-2.94%)
Oct 14, 2014	16.48	16.50	16.02	16.15	12,914,925	-0.25(-1.51%)
Oct 13, 2014	17.02	17.10	16.37	16.40	14,339,462	-0.65(-3.82%)
Oct 10, 2014	17.20	17.32	16.95	17.05	7,403,352	-0.08(-0.45%)
Oct 09, 2014	17.52	17.58	17.06	17.12	5,788,734	-0.40(-2.26%)
Oct 08, 2014	17.32	17.55	17.28	17.52	6,980,721	+0.19(+1.10%)
Oct 07, 2014	17.40	17.50	17.32	17.33	4,541,665	-0.10(-0.57%)
Oct 06, 2014	17.52	17.58	17.35	17.43	2,824,200	-0.08(-0.44%)
Oct 03, 2014	17.39	17.58	17.32	17.51	3,063,198	+0.14(+0.82%)
Oct 02, 2014	17.37	17.47	17.29	17.37	4,328,704	-0.01(-0.04%)
Oct 01, 2014	17.36	17.52	17.34	17.37	4,219,382	+0.05(+0.29%)
Sep 30, 2014	17.34	17.49	17.27	17.32	5,594,383	+0.01(+0.04%)
Sep 29, 2014	17.24	17.35	17.20	17.32	4,342,394	+0.05(+0.29%)
Sep 26, 2014	16.95	17.34	16.86	17.27	8,953,779	+0.32(+1.88%)
Sep 25, 2014	16.88	17.14	16.85	16.95	5,846,601	+0.05(+0.29%)
Sep 24, 2014	16.91	17.00	16.84	16.90	5,439,867	+0.01(+0.04%)
Sep 23, 2014	16.85	16.90	16.80	16.89	7,211,097	+0.01(+0.04%)
Sep 22, 2014	17.11	17.11	16.87	16.88	6,810,188	-0.15(-0.87%)
Sep 19, 2014	17.15	17.18	17.01	17.03	11,235,957	-0.11(-0.66%)
Sep 18, 2014	17.25	17.29	17.09	17.15	3,497,208	-0.10(-0.57%)
Sep 17, 2014	17.34	17.43	17.10	17.24	6,590,084	-0.05(-0.29%)
Sep 16, 2014	17.15	17.37	17.15	17.29	3,928,209	+0.11(+0.66%)
Sep 15, 2014	17.20	17.30	17.15	17.18	4,074,719	+0.01(+0.08%)
Sep 12, 2014	17.46	17.49	17.12	17.17	3,132,866	-0.35(-2.02%)
Sep 11, 2014	17.43	17.54	17.39	17.52	2,508,377	+0.10(+0.57%)
Sep 10, 2014	17.48	17.51	17.34	17.42	4,558,091	-0.06(-0.32%)
Sep 09, 2014	17.55	17.66	17.47	17.48	4,146,740	-0.11(-0.64%)
Sep 08, 2014	17.71	17.76	17.52	17.59	3,642,032	-0.12(-0.68%)
Sep 05, 2014	17.54	17.74	17.54	17.71	2,929,086	+0.19(+1.09%)
Sep 04, 2014	17.58	17.63	17.43	17.52	3,336,708	-0.09(-0.52%)
Sep 03, 2014	17.53	17.68	17.53	17.61	2,228,158	+0.10(+0.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.